日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

ＴＳＩホールディングス(3608)の株価時系列情報

ＴＳＩホールディングス(3608)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2022/12/30 440 453 440 444 300,300
2022/12/29 434 440 428 439 166,900
2022/12/28 440 442 435 438 102,800
2022/12/27 438 442 438 440 100,700
2022/12/26 434 442 431 434 103,900
2022/12/23 437 438 430 431 110,800
2022/12/22 436 440 430 439 190,900
2022/12/21 431 437 428 432 293,700
2022/12/20 441 444 429 434 291,900
2022/12/19 440 443 434 439 156,200
2022/12/16 447 452 442 442 325,700
2022/12/15 449 454 443 448 142,400
2022/12/14 460 460 448 449 266,900
2022/12/13 462 464 457 457 187,000
2022/12/12 463 463 455 456 202,500
2022/12/09 456 471 456 468 212,300
2022/12/08 457 459 447 459 225,000
2022/12/07 464 468 458 459 162,700
2022/12/06 466 469 462 469 180,000
2022/12/05 471 472 464 467 172,600
2022/12/02 476 476 467 471 304,000
2022/12/01 481 485 477 478 332,100
2022/11/30 482 489 479 481 261,500
2022/11/29 475 486 464 483 338,500
2022/11/28 477 478 471 477 142,000
2022/11/25 475 481 474 476 244,900
2022/11/24 479 482 474 478 346,700
2022/11/22 477 484 473 475 504,900
2022/11/21 474 479 468 471 387,500
2022/11/18 458 472 457 467 432,100
2022/11/17 451 459 451 452 278,300
2022/11/16 449 457 443 456 274,700
2022/11/15 445 452 440 449 169,300
2022/11/14 461 461 446 448 250,700
2022/11/11 472 477 445 453 394,600
2022/11/10 459 468 454 465 648,600
2022/11/09 460 462 452 455 318,500
2022/11/08 459 467 458 463 482,900
2022/11/07 460 463 453 458 408,800
2022/11/04 444 460 444 455 459,900
2022/11/02 449 457 444 452 543,300
2022/11/01 449 453 443 449 327,700
2022/10/31 458 461 447 450 345,000
2022/10/28 451 465 448 454 754,500
2022/10/27 452 459 450 455 759,300
2022/10/26 456 458 449 455 604,800
2022/10/25 431 462 429 455 771,800
2022/10/24 430 431 423 423 265,700
2022/10/21 425 430 423 430 235,600
2022/10/20 426 434 426 431 355,500
2022/10/19 441 443 431 433 416,100
2022/10/18 437 450 429 442 506,500
2022/10/17 430 436 428 429 450,500
2022/10/14 456 463 434 435 1,169,200
2022/10/13 416 458 413 451 2,670,000
2022/10/12 410 422 410 416 485,700
2022/10/11 423 428 411 417 389,600
2022/10/07 423 427 417 424 259,400
2022/10/06 416 428 413 421 386,300
2022/10/05 418 418 410 411 255,700
2022/10/04 405 411 402 410 324,400
2022/10/03 390 402 382 402 397,500
2022/09/30 410 410 390 395 399,800
2022/09/29 407 416 404 414 259,400
2022/09/28 400 405 389 400 485,900
2022/09/27 401 408 397 408 182,700
2022/09/26 406 407 395 397 296,300
2022/09/22 417 422 411 414 323,700
2022/09/21 449 454 423 425 1,104,000
2022/09/20 416 420 411 420 314,000
2022/09/16 429 438 415 416 418,800
2022/09/15 420 430 418 429 396,000
2022/09/14 412 422 406 420 281,700
2022/09/13 416 423 415 420 321,600
2022/09/12 407 418 407 417 264,700
2022/09/09 403 407 401 405 485,200
2022/09/08 392 408 391 407 519,900
2022/09/07 393 393 382 387 312,800
2022/09/06 382 397 379 395 383,000
2022/09/05 380 384 379 381 205,800
2022/09/02 390 391 381 386 313,100
2022/09/01 384 392 383 390 264,200
2022/08/31 386 391 382 389 358,800
2022/08/30 380 392 377 391 426,200
2022/08/29 372 381 371 379 497,400
2022/08/26 380 384 379 380 369,100
2022/08/25 381 382 377 378 196,000
2022/08/24 377 384 377 382 196,600
2022/08/23 379 379 374 377 196,300
2022/08/22 376 383 374 380 400,500
2022/08/19 380 385 378 383 367,800
2022/08/18 377 380 375 375 251,800
2022/08/17 379 382 378 381 183,100
2022/08/16 379 381 372 373 382,900
2022/08/15 372 380 372 379 353,200
2022/08/12 360 374 357 371 516,800
2022/08/10 363 364 354 354 268,700
2022/08/09 360 365 360 364 303,100
2022/08/08 360 361 352 358 493,000
2022/08/05 356 368 356 363 427,300
2022/08/04 350 358 350 356 243,900
2022/08/03 340 350 338 347 283,500
2022/08/02 337 342 337 338 162,200
2022/08/01 335 342 334 339 274,500
2022/07/29 333 335 330 332 201,900
2022/07/28 328 331 324 330 194,000
2022/07/27 332 333 323 323 207,600
2022/07/26 329 333 327 333 198,000
2022/07/25 323 328 322 325 166,900
2022/07/22 333 333 327 327 236,700
2022/07/21 331 335 331 333 258,000
2022/07/20 326 333 323 331 410,400
2022/07/19 306 319 306 318 467,500
2022/07/15 314 315 303 303 546,700
2022/07/14 319 325 307 315 1,487,100
2022/07/13 339 345 337 342 509,400
2022/07/12 342 342 336 339 561,900
2022/07/11 340 348 340 344 298,500
2022/07/08 341 342 336 336 457,100
2022/07/07 338 343 336 341 347,800
2022/07/06 331 339 327 337 407,800
2022/07/05 338 338 332 334 301,800
2022/07/04 339 344 333 337 303,300
2022/07/01 343 346 335 337 429,200
2022/06/30 345 349 343 347 279,000
2022/06/29 350 350 343 343 272,900
2022/06/28 345 356 344 354 353,900
2022/06/27 345 349 337 340 226,100
2022/06/24 347 347 339 341 164,400
2022/06/23 341 350 340 347 267,800
2022/06/22 347 348 341 342 277,700
2022/06/21 346 349 343 346 223,600
2022/06/20 348 348 338 340 314,800
2022/06/17 346 351 344 345 738,600
2022/06/16 354 362 354 356 274,200
2022/06/15 359 367 350 350 351,900
2022/06/14 360 363 357 362 376,200
2022/06/13 361 367 359 366 400,700
2022/06/10 381 381 372 373 659,400
2022/06/09 392 394 387 387 225,100
2022/06/08 390 397 386 386 406,300
2022/06/07 378 392 376 389 745,900
2022/06/06 376 381 374 376 809,800
2022/06/03 365 383 363 378 823,900
2022/06/02 350 363 350 361 496,000
2022/06/01 334 356 334 356 978,000
2022/05/31 330 335 327 328 353,000
2022/05/30 335 338 330 330 324,100
2022/05/27 327 333 326 333 459,500
2022/05/26 322 327 321 325 274,200
2022/05/25 320 321 315 315 273,900
2022/05/24 325 327 320 322 313,700
2022/05/23 314 324 314 322 318,600
2022/05/20 314 317 310 317 430,000
2022/05/19 312 317 309 315 502,500
2022/05/18 314 316 310 316 694,900
2022/05/17 317 318 313 315 1,021,700
2022/05/16 323 326 318 322 379,100
2022/05/13 313 325 312 323 627,800
2022/05/12 311 317 309 311 648,400
2022/05/11 307 311 302 309 699,400
2022/05/10 313 313 304 310 742,500
2022/05/09 311 318 308 314 628,000
2022/05/06 309 313 307 310 382,900
2022/05/02 303 310 302 308 581,000
2022/04/28 291 305 290 305 589,900
2022/04/27 289 291 287 290 688,500
2022/04/26 301 302 294 295 568,900
2022/04/25 303 306 300 300 557,100
2022/04/22 307 310 303 309 485,700
2022/04/21 311 318 311 312 986,700
2022/04/20 307 315 302 312 1,869,900
2022/04/19 298 306 292 300 3,400,300
2022/04/18 284 284 267 278 2,146,800
2022/04/15 292 294 286 290 1,277,100
2022/04/14 304 313 289 293 2,669,200
2022/04/13 335 336 325 328 736,800
2022/04/12 330 335 326 334 445,000
2022/04/11 325 338 325 330 451,600
2022/04/08 335 335 324 328 459,000
2022/04/07 340 340 330 332 404,700
2022/04/06 348 349 343 343 221,300
2022/04/05 341 354 341 349 475,200
2022/04/04 335 341 329 340 349,700
2022/04/01 334 336 327 333 465,500
2022/03/31 333 338 332 336 346,700
2022/03/30 339 339 330 338 384,900
2022/03/29 336 337 330 333 295,600
2022/03/28 337 341 333 338 239,300
2022/03/25 340 341 330 336 430,600
2022/03/24 339 341 333 340 352,300
2022/03/23 333 347 329 346 593,200
2022/03/22 332 333 325 328 312,300
2022/03/18 325 330 324 330 441,200
2022/03/17 326 330 323 329 435,500
2022/03/16 321 321 313 320 429,400
2022/03/15 320 322 316 321 432,100
2022/03/14 318 327 317 324 506,200
2022/03/11 314 317 307 310 393,900
2022/03/10 307 318 307 318 437,100
2022/03/09 303 304 296 299 583,600
2022/03/08 305 309 293 296 757,300
2022/03/07 323 323 308 312 729,600
2022/03/04 332 334 324 328 253,600
2022/03/03 342 343 334 336 238,200
2022/03/02 336 343 336 338 440,200
2022/03/01 338 345 335 341 582,400
2022/02/28 323 336 322 334 708,100
2022/02/25 308 320 307 319 464,100
2022/02/24 318 318 306 310 1,098,300
2022/02/22 318 321 314 316 393,300
2022/02/21 325 325 320 320 300,200
2022/02/18 330 331 326 329 299,900
2022/02/17 333 335 329 330 201,100
2022/02/16 333 334 328 333 184,900
2022/02/15 327 331 324 327 241,300
2022/02/14 329 332 323 327 276,100
2022/02/10 336 337 331 334 237,200
2022/02/09 335 336 331 333 288,200
2022/02/08 330 335 330 333 248,400
2022/02/07 325 333 325 330 309,700
2022/02/04 322 331 321 329 363,200
2022/02/03 323 328 321 325 212,300
2022/02/02 314 328 314 326 337,200
2022/02/01 311 318 309 312 343,400
2022/01/31 305 314 304 312 326,000
2022/01/28 305 308 304 308 270,900
2022/01/27 315 317 298 299 712,700
2022/01/26 323 324 315 315 233,000
2022/01/25 330 331 321 323 484,900
2022/01/24 326 334 324 334 358,400
2022/01/21 331 332 323 328 361,100
2022/01/20 326 340 326 335 526,700
2022/01/19 333 344 327 330 858,900
2022/01/18 348 351 336 340 589,900
2022/01/17 349 360 342 345 1,734,200
2022/01/14 330 330 320 327 619,200
2022/01/13 338 339 330 330 225,200
2022/01/12 331 336 329 335 209,700
2022/01/11 333 333 323 329 282,800
2022/01/07 341 345 332 334 265,400
2022/01/06 343 349 340 341 267,800
2022/01/05 351 352 347 351 369,100
2022/01/04 347 348 336 346 333,900

このページの先頭へ